S

TRGSPTS30
🏛️ カナダ →
6,754.69
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 5,991.89 5,996.75 5,991.89 5,994.59 3,052.2K
09:31 5,998.62 5,998.62 5,995.81 5,997.60 7.4K
09:32 5,998.64 5,999.54 5,998.64 5,999.54 8.3K
09:33 5,998.64 6,001.78 5,997.66 6,001.78 12.4K
09:34 6,004.21 6,005.06 6,004.03 6,004.03 8.2K
09:35 6,002.37 6,002.44 6,000.38 6,002.44 10.1K
09:36 6,002.92 6,003.14 6,002.66 6,002.66 2.7K
09:37 6,005.06 6,005.70 6,004.93 6,004.99 4.8K
09:38 6,005.62 6,005.62 6,002.88 6,002.88 8.6K
09:39 6,001.87 6,007.15 6,001.87 6,007.15 3.7K
09:40 6,007.68 6,008.63 6,005.67 6,005.67 11.5K
09:41 6,004.83 6,005.13 6,004.10 6,005.13 8.7K
09:42 6,004.75 6,006.69 6,004.75 6,006.69 7.9K
09:43 6,005.83 6,006.59 6,005.83 6,005.83 10.4K
09:44 6,005.04 6,005.62 6,005.04 6,005.62 6.1K
09:45 6,005.42 6,007.12 6,005.42 6,007.12 18.0K
09:46 6,008.78 6,012.43 6,008.78 6,012.43 20.2K
09:47 6,012.31 6,014.58 6,012.31 6,013.01 10.8K
09:48 6,013.13 6,014.09 6,013.08 6,013.08 5.1K
09:49 6,013.70 6,014.57 6,013.70 6,014.57 8.9K
09:50 6,014.06 6,016.74 6,014.06 6,016.51 15.5K
09:51 6,016.32 6,016.32 6,014.30 6,016.08 3.8K
09:52 6,016.08 6,016.20 6,016.08 6,016.20 4.2K
09:53 6,017.80 6,018.85 6,017.80 6,018.40 13.7K
09:54 6,017.89 6,018.90 6,017.89 6,018.17 7.8K
09:55 6,018.17 6,020.61 6,018.17 6,020.61 5.8K
09:56 6,020.46 6,020.85 6,020.35 6,020.35 7.8K
09:57 6,020.77 6,021.19 6,019.42 6,019.81 16.8K
09:58 6,021.34 6,021.34 6,016.35 6,016.35 5.4K
09:59 6,016.35 6,017.91 6,016.35 6,016.84 3.6K
10:00 6,017.61 6,017.89 6,017.37 6,017.49 5.8K
10:01 6,018.25 6,018.65 6,018.25 6,018.53 4.4K
10:02 6,018.03 6,018.55 6,017.77 6,018.03 4.0K
10:03 6,017.31 6,017.31 6,015.74 6,015.74 9.6K
10:04 6,016.46 6,017.22 6,016.32 6,017.13 3.6K
10:05 6,016.62 6,016.62 6,015.13 6,015.13 4.6K
10:06 6,013.74 6,013.81 6,012.45 6,012.45 6.1K
10:07 6,012.21 6,012.21 6,008.27 6,008.27 4.6K
10:08 6,009.31 6,009.31 6,004.87 6,004.87 10.6K
10:09 6,005.63 6,006.78 6,004.65 6,004.65 16.6K
10:10 6,003.10 6,003.30 6,002.47 6,003.30 8.0K
10:11 6,002.91 6,003.67 6,002.81 6,003.55 2.2K
10:12 6,000.84 6,000.84 6,000.27 6,000.27 5.5K
10:13 6,001.29 6,004.48 6,001.10 6,004.48 5.2K
10:14 6,004.10 6,005.05 6,004.10 6,005.05 11.6K
10:15 6,005.23 6,007.05 6,005.23 6,007.05 4.2K
10:16 6,007.69 6,009.70 6,007.69 6,009.70 4.6K
10:17 6,010.24 6,010.36 6,009.86 6,009.86 6.2K
10:18 6,009.21 6,010.00 6,008.83 6,009.87 7.3K
10:19 6,009.87 6,010.83 6,009.87 6,010.83 1.0K
10:20 6,010.83 6,010.83 6,010.32 6,010.32 6.4K
10:21 6,010.19 6,010.19 6,010.12 6,010.12 1.5K
10:22 6,009.86 6,010.76 6,009.86 6,010.76 7.1K
10:23 6,009.87 6,009.87 6,009.75 6,009.75 4.0K
10:24 6,009.68 6,009.68 6,008.66 6,009.05 4.0K
10:25 6,009.82 6,009.82 6,008.74 6,008.74 4.6K
10:26 6,008.21 6,008.97 6,008.03 6,008.97 4.1K
10:27 6,009.36 6,009.81 6,009.36 6,009.69 2.6K
10:28 6,008.48 6,008.48 6,007.52 6,007.52 11.3K
10:29 6,007.09 6,007.87 6,006.85 6,006.85 7.3K
10:30 6,006.85 6,006.85 6,004.98 6,004.98 4.0K
10:31 6,005.99 6,006.24 6,005.85 6,005.85 4.3K
10:32 6,006.11 6,007.63 6,006.11 6,007.63 4.8K
10:33 6,007.73 6,007.73 6,003.80 6,003.80 7.7K
10:34 6,001.76 6,001.76 5,998.74 5,998.74 6.9K
10:35 5,999.02 6,000.16 5,999.02 6,000.16 7.5K
10:36 5,999.07 6,001.97 5,999.07 6,001.97 38.7K
10:37 6,002.04 6,002.29 6,001.78 6,001.78 8.5K
10:38 6,002.28 6,002.28 6,001.77 6,001.77 4.2K
10:39 6,002.16 6,003.00 6,002.16 6,003.00 3.5K
10:40 6,003.39 6,003.42 6,002.30 6,002.30 9.1K
10:41 6,001.49 6,002.00 6,001.49 6,001.87 5.8K
10:42 6,000.25 6,000.25 5,999.86 6,000.25 4.7K
10:43 6,000.25 6,000.26 6,000.13 6,000.26 2.1K
10:44 6,001.06 6,001.06 6,000.75 6,000.75 2.5K
10:45 6,000.75 6,000.75 6,000.26 6,000.26 2.1K
10:46 6,000.07 6,000.07 5,999.71 5,999.74 4.9K
10:47 5,999.99 6,000.38 5,999.88 5,999.88 4.0K
10:48 6,000.13 6,001.15 6,000.13 6,001.15 4.6K
10:49 6,001.15 6,001.15 6,000.13 6,000.26 5.0K
10:50 6,000.08 6,000.08 5,999.37 5,999.95 6.4K
10:51 5,999.67 5,999.67 5,998.45 5,999.07 3.7K
10:52 6,000.31 6,000.31 6,000.11 6,000.11 4.5K
10:53 6,000.11 6,000.50 5,999.76 5,999.76 2.0K
10:54 5,999.62 5,999.62 5,998.57 5,999.01 7.0K
10:55 5,998.39 5,998.39 5,998.25 5,998.25 4.6K
10:56 5,998.25 5,999.02 5,998.25 5,999.02 0.7K
10:57 5,999.02 5,999.13 5,998.51 5,999.13 9.7K
10:58 6,000.52 6,000.91 6,000.30 6,000.30 17.1K
10:59 6,000.30 6,000.30 6,000.18 6,000.18 3.0K
11:00 5,999.79 6,000.60 5,999.79 6,000.60 5.6K
11:01 6,000.86 6,000.90 6,000.86 6,000.90 0.6K
11:02 6,001.09 6,001.09 6,000.27 6,000.27 7.0K
11:03 6,000.27 6,001.07 6,000.27 6,001.07 3.6K
11:04 6,000.69 6,000.69 5,999.61 6,000.24 10.0K
11:05 5,999.85 6,000.67 5,999.85 6,000.67 3.9K
11:06 6,000.69 6,001.35 6,000.48 6,001.35 4.1K
11:07 6,001.23 6,001.23 6,001.09 6,001.09 1.1K
11:08 6,000.28 6,001.57 6,000.28 6,001.57 11.5K
11:09 6,001.69 6,002.85 6,001.69 6,002.85 1.8K
11:10 6,003.66 6,006.06 6,003.15 6,005.67 17.9K
11:11 6,005.55 6,005.55 6,004.92 6,004.92 2.0K
11:12 6,004.53 6,004.66 6,004.53 6,004.66 2.0K
11:13 6,004.66 6,005.94 6,004.39 6,005.94 4.8K
11:14 6,006.53 6,007.47 6,006.53 6,007.47 11.6K
11:15 6,007.47 6,009.42 6,007.47 6,008.62 4.8K
11:16 6,008.62 6,008.62 6,007.49 6,007.88 3.1K
11:17 6,007.80 6,008.77 6,007.80 6,008.38 5.7K
11:18 6,006.17 6,007.19 6,006.17 6,007.19 11.7K
11:19 6,006.80 6,006.80 6,005.42 6,005.42 6.9K
11:20 6,003.98 6,003.98 6,003.16 6,003.16 4.0K
11:21 6,003.67 6,005.36 6,003.67 6,005.36 3.0K
11:22 6,005.36 6,005.36 6,005.21 6,005.21 2.8K
11:23 6,004.83 6,005.61 6,004.83 6,005.61 1.1K
11:24 6,006.00 6,006.74 6,004.09 6,004.09 9.8K
11:25 6,003.99 6,003.99 6,003.12 6,003.12 3.4K
11:26 6,003.12 6,003.32 6,002.38 6,002.38 2.4K
11:27 6,002.08 6,002.14 6,001.88 6,001.88 3.0K
11:28 6,002.00 6,002.02 6,001.46 6,001.46 6.3K
11:29 6,000.57 6,000.70 6,000.57 6,000.70 2.3K
11:30 6,000.64 6,000.64 6,000.64 6,000.64 4.8K
11:31 6,000.39 6,000.39 5,998.10 5,998.10 30.6K
11:32 5,998.53 5,998.53 5,997.12 5,997.12 8.1K
11:33 5,997.12 5,997.50 5,997.00 5,997.50 2.2K
11:34 5,997.63 5,997.63 5,995.80 5,996.16 4.9K
11:35 5,996.16 5,996.55 5,996.16 5,996.20 2.0K
11:36 5,996.20 5,998.62 5,996.20 5,998.62 4.9K
11:37 5,998.74 5,998.74 5,998.74 5,998.74 5.9K
11:38 5,998.87 5,998.87 5,998.85 5,998.85 10.1K
11:39 5,999.02 5,999.80 5,999.02 5,999.80 2.8K
11:40 5,999.80 6,000.44 5,999.16 6,000.44 10.1K
11:41 6,001.22 6,001.32 6,001.22 6,001.32 3.0K
11:42 6,001.50 6,001.73 6,001.50 6,001.73 2.1K
11:43 6,002.59 6,002.72 6,002.59 6,002.67 4.8K
11:44 6,003.80 6,006.88 6,003.79 6,006.88 18.3K
11:45 6,006.88 6,009.52 6,006.88 6,009.52 6.6K
11:46 6,009.54 6,009.66 6,009.15 6,009.15 3.0K
11:47 6,008.91 6,008.91 6,008.05 6,008.17 5.6K
11:48 6,008.55 6,008.55 6,008.05 6,008.05 2.3K
11:49 6,008.25 6,008.31 6,007.73 6,007.73 2.7K
11:50 6,007.75 6,008.07 6,007.75 6,008.07 3.6K
11:51 6,008.06 6,008.06 6,007.93 6,007.93 0.6K
11:52 6,007.86 6,008.08 6,007.10 6,008.08 10.5K
11:53 6,007.76 6,007.92 6,007.76 6,007.77 5.3K
11:54 6,008.28 6,008.28 6,008.02 6,008.02 3.9K
11:55 6,008.02 6,008.08 6,007.33 6,007.33 5.8K
11:56 6,007.33 6,007.85 6,007.33 6,007.85 3.8K
11:57 6,008.63 6,009.48 6,008.63 6,009.48 6.1K
11:58 6,009.35 6,009.93 6,009.35 6,009.93 3.0K
11:59 6,009.81 6,009.81 6,009.17 6,009.30 1.8K
12:00 6,009.30 6,009.42 6,009.16 6,009.42 1.5K
12:01 6,009.42 6,009.42 6,008.05 6,008.05 8.5K
12:02 6,007.67 6,007.67 6,005.43 6,005.43 10.3K
12:03 6,005.43 6,007.79 6,005.43 6,007.79 4.1K
12:04 6,007.79 6,008.50 6,007.79 6,008.50 3.3K
12:05 6,007.60 6,007.99 6,007.60 6,007.78 6.0K
12:06 6,007.08 6,007.08 6,005.37 6,005.76 7.3K
12:07 6,005.76 6,006.20 6,005.60 6,006.20 1.7K
12:08 6,006.20 6,006.20 6,006.20 6,006.20 1.3K
12:09 6,006.20 6,006.20 6,005.69 6,006.07 0.5K
12:10 6,006.07 6,006.27 6,006.07 6,006.27 1.9K
12:11 6,006.27 6,006.27 6,005.51 6,005.51 6.6K
12:12 6,005.51 6,005.51 6,003.96 6,004.06 8.1K
12:13 6,004.06 6,004.41 6,004.03 6,004.41 1.5K
12:14 6,004.41 6,004.75 6,004.36 6,004.75 0.4K
12:15 6,004.50 6,004.50 6,004.35 6,004.35 6.8K
12:16 6,004.69 6,006.19 6,004.69 6,006.19 3.6K
12:17 6,006.19 6,006.19 6,005.88 6,005.88 1.9K
12:18 6,005.49 6,005.49 6,004.62 6,004.74 4.5K
12:19 6,004.74 6,005.13 6,004.74 6,005.00 2.7K
12:20 6,004.88 6,005.52 6,004.71 6,004.71 3.7K
12:21 6,004.83 6,004.95 6,003.84 6,003.84 10.4K
12:22 6,003.05 6,003.05 6,003.03 6,003.03 3.5K
12:23 6,002.97 6,002.97 6,002.97 6,002.97 0.4K
12:24 6,002.84 6,003.35 6,002.84 6,003.35 3.2K
12:25 6,002.99 6,003.35 6,002.97 6,002.97 5.0K
12:26 6,003.03 6,003.82 6,003.03 6,003.82 4.9K
12:27 6,003.82 6,003.93 6,002.67 6,002.67 9.3K
12:28 6,002.71 6,003.22 6,002.71 6,003.22 2.2K
12:29 6,003.22 6,003.22 6,001.93 6,001.93 7.5K
12:30 6,001.93 6,002.32 6,001.93 6,002.32 0.8K
12:31 6,002.32 6,002.32 6,001.72 6,001.72 0.6K
12:32 6,001.72 6,001.72 6,001.62 6,001.62 0.5K
12:33 6,001.62 6,001.62 6,000.54 6,000.54 2.2K
12:34 5,999.83 5,999.83 5,999.58 5,999.71 1.9K
12:35 6,000.22 6,000.50 6,000.22 6,000.25 6.0K
12:36 6,000.19 6,000.74 6,000.19 6,000.74 1.7K
12:37 6,000.55 6,000.87 6,000.55 6,000.87 3.3K
12:38 6,001.67 6,001.93 6,001.10 6,001.10 11.3K
12:39 6,001.49 6,002.76 6,001.49 6,002.76 3.8K
12:40 6,002.76 6,004.84 6,002.76 6,004.84 6.6K
12:41 6,004.84 6,006.91 6,004.84 6,006.55 35.6K
12:42 6,006.31 6,006.44 6,005.52 6,005.52 11.1K
12:43 6,004.11 6,004.81 6,004.11 6,004.81 4.4K
12:44 6,004.81 6,005.58 6,004.81 6,005.58 2.5K
12:45 6,005.70 6,006.28 6,005.70 6,006.28 4.8K
12:46 6,006.29 6,006.29 6,005.27 6,005.27 5.3K
12:47 6,005.27 6,005.49 6,005.27 6,005.49 1.6K
12:48 6,005.85 6,006.68 6,005.85 6,006.68 2.2K
12:49 6,007.28 6,007.28 6,006.76 6,006.76 4.6K
12:50 6,006.76 6,006.76 6,006.51 6,006.51 0.5K
12:51 6,006.51 6,007.27 6,006.51 6,007.27 4.9K
12:52 6,007.27 6,007.27 6,005.39 6,005.39 4.3K
12:53 6,005.39 6,005.74 6,005.39 6,005.74 2.1K
12:54 6,005.74 6,005.74 6,005.35 6,005.35 1.9K
12:55 6,006.74 6,006.74 6,006.74 6,006.74 3.6K
12:56 6,006.88 6,007.76 6,006.88 6,007.76 3.9K
12:57 6,008.07 6,009.23 6,007.95 6,009.23 22.4K
12:58 6,009.87 6,010.26 6,009.87 6,009.94 11.6K
12:59 6,010.07 6,010.09 6,010.07 6,010.09 10.4K
13:00 6,010.84 6,010.84 6,010.04 6,010.04 8.9K
13:01 6,009.66 6,009.78 6,009.28 6,009.28 6.0K
13:02 6,009.20 6,010.80 6,009.20 6,010.80 5.6K
13:03 6,010.86 6,010.86 6,010.16 6,010.16 3.6K
13:04 6,009.74 6,009.74 6,008.98 6,008.98 5.8K
13:05 6,008.98 6,009.10 6,008.98 6,009.10 12.8K
13:06 6,009.22 6,009.22 6,008.47 6,008.47 11.1K
13:07 6,008.08 6,008.74 6,007.73 6,008.74 5.1K
13:08 6,009.68 6,009.68 6,008.78 6,008.78 8.0K
13:09 6,008.78 6,009.05 6,008.20 6,008.20 5.6K
13:10 6,007.20 6,008.08 6,007.20 6,008.08 2.8K
13:11 6,008.27 6,008.27 6,007.41 6,007.72 1.3K
13:12 6,008.11 6,008.11 6,008.11 6,008.11 0.8K
13:13 6,008.11 6,008.11 6,006.89 6,006.89 23.9K
13:14 6,006.89 6,006.89 6,006.83 6,006.83 0.9K
13:15 6,006.83 6,007.43 6,006.83 6,007.17 1.2K
13:16 6,007.18 6,007.18 6,007.10 6,007.10 13.5K
13:17 6,007.67 6,008.42 6,007.41 6,007.41 12.3K
13:18 6,007.61 6,007.61 6,007.48 6,007.56 14.9K
13:19 6,007.88 6,007.88 6,007.29 6,007.29 6.0K
13:20 6,007.10 6,007.10 6,004.82 6,004.82 11.3K
13:21 6,005.01 6,006.40 6,004.24 6,004.24 13.6K
13:22 6,004.24 6,004.37 6,003.44 6,003.44 2.1K
13:23 6,002.67 6,003.37 6,002.67 6,003.37 1.6K
13:24 6,003.37 6,003.37 6,002.52 6,002.52 3.5K
13:25 6,002.14 6,002.14 6,000.78 6,000.78 7.6K
13:26 6,002.04 6,002.85 6,002.04 6,002.47 8.6K
13:27 6,002.22 6,002.22 6,001.20 6,001.20 6.2K
13:28 6,001.08 6,001.38 6,000.89 6,001.38 2.7K
13:29 6,001.38 6,001.38 6,000.74 6,000.86 3.9K
13:30 6,001.11 6,001.48 6,000.71 6,001.48 3.6K
13:31 6,001.29 6,003.00 6,001.29 6,002.61 5.0K
13:32 6,002.61 6,003.40 6,002.61 6,003.40 1.6K
13:33 6,003.42 6,003.48 6,002.91 6,003.48 4.8K
13:34 6,003.48 6,005.49 6,003.46 6,005.49 4.8K
13:35 6,005.74 6,005.74 6,005.59 6,005.59 6.2K
13:36 6,005.08 6,005.08 6,004.19 6,004.19 5.1K
13:37 6,004.32 6,004.32 6,003.72 6,003.72 5.3K
13:38 6,002.70 6,002.88 6,002.70 6,002.88 4.0K
13:39 6,003.52 6,003.53 6,003.52 6,003.53 2.5K
13:40 6,003.53 6,005.54 6,003.53 6,005.54 4.9K
13:41 6,005.85 6,006.00 6,005.41 6,005.41 2.6K
13:42 6,005.60 6,005.62 6,005.48 6,005.62 1.6K
13:43 6,005.62 6,009.33 6,005.62 6,009.33 13.5K
13:44 6,010.06 6,010.36 6,010.06 6,010.21 10.1K
13:45 6,010.09 6,010.87 6,010.09 6,010.87 5.7K
13:46 6,010.87 6,010.87 6,010.26 6,010.26 4.2K
13:47 6,010.26 6,011.88 6,010.26 6,011.73 2.9K
13:48 6,011.85 6,011.98 6,011.85 6,011.98 0.6K
13:49 6,013.63 6,014.64 6,013.63 6,014.64 6.4K
13:50 6,014.77 6,015.70 6,014.52 6,015.70 5.2K
13:51 6,015.70 6,016.13 6,014.74 6,014.74 9.0K
13:52 6,014.74 6,014.74 6,014.16 6,014.16 4.0K
13:53 6,014.42 6,014.54 6,014.42 6,014.54 2.6K
13:54 6,014.48 6,014.48 6,014.10 6,014.10 6.8K
13:55 6,013.97 6,014.09 6,013.97 6,014.09 0.5K
13:56 6,013.84 6,013.84 6,013.84 6,013.84 1.3K
13:57 6,013.84 6,013.84 6,012.77 6,012.77 10.0K
13:58 6,012.77 6,012.77 6,012.25 6,012.70 3.8K
13:59 6,012.70 6,013.01 6,012.32 6,012.96 3.9K
14:00 6,012.44 6,012.84 6,012.10 6,012.84 5.9K
14:01 6,013.00 6,014.72 6,012.23 6,014.72 9.8K
14:02 6,014.90 6,014.90 6,013.71 6,013.71 11.8K
14:03 6,013.71 6,013.71 6,012.76 6,013.53 16.1K
14:04 6,015.24 6,016.04 6,015.24 6,015.54 36.2K
14:05 6,015.98 6,016.40 6,015.98 6,016.40 5.5K
14:06 6,016.78 6,016.78 6,016.01 6,016.43 13.5K
14:07 6,016.58 6,016.64 6,016.46 6,016.61 5.4K
14:08 6,017.17 6,018.05 6,017.17 6,017.68 8.4K
14:09 6,017.48 6,017.60 6,017.01 6,017.01 9.6K
14:10 6,017.01 6,017.45 6,017.01 6,017.45 3.8K
14:11 6,017.17 6,017.17 6,016.74 6,017.13 4.0K
14:12 6,017.25 6,018.26 6,016.99 6,018.26 9.6K
14:13 6,018.26 6,018.77 6,018.26 6,018.77 2.8K
14:14 6,018.64 6,019.22 6,018.64 6,019.21 2.0K
14:15 6,019.21 6,019.21 6,018.71 6,018.89 4.7K
14:16 6,018.91 6,018.91 6,018.54 6,018.75 10.5K
14:17 6,018.13 6,018.19 6,018.13 6,018.16 9.6K
14:18 6,018.16 6,020.50 6,018.10 6,019.31 7.7K
14:19 6,019.31 6,019.78 6,019.31 6,019.78 7.2K
14:20 6,020.56 6,020.56 6,020.39 6,020.39 3.3K
14:21 6,019.90 6,019.90 6,018.63 6,018.77 16.4K
14:22 6,017.62 6,018.07 6,017.62 6,018.07 5.2K
14:23 6,018.19 6,020.43 6,018.19 6,020.43 9.8K
14:24 6,020.68 6,020.81 6,020.06 6,020.06 9.6K
14:25 6,019.41 6,020.26 6,019.41 6,020.26 4.2K
14:26 6,020.26 6,020.91 6,020.14 6,020.91 2.6K
14:27 6,020.91 6,020.91 6,020.22 6,020.31 4.3K
14:28 6,020.37 6,020.44 6,020.13 6,020.37 4.6K
14:29 6,020.37 6,021.20 6,020.37 6,021.20 2.3K
14:30 6,020.95 6,020.95 6,019.07 6,019.07 13.7K
14:31 6,019.97 6,019.97 6,019.58 6,019.58 5.4K
14:32 6,018.95 6,019.07 6,018.95 6,018.95 2.6K
14:33 6,018.83 6,020.23 6,018.83 6,020.23 7.4K
14:34 6,021.61 6,022.57 6,021.02 6,021.02 28.2K
14:35 6,020.64 6,021.62 6,020.64 6,021.62 11.9K
14:36 6,021.62 6,021.83 6,021.58 6,021.83 8.1K
14:37 6,021.83 6,023.02 6,021.83 6,023.02 3.4K
14:38 6,023.78 6,023.78 6,022.83 6,022.83 11.0K
14:39 6,022.34 6,022.34 6,022.08 6,022.21 3.8K
14:40 6,022.33 6,022.33 6,022.14 6,022.14 9.3K
14:41 6,020.89 6,020.89 6,020.76 6,020.76 30.7K
14:42 6,020.76 6,020.76 6,019.00 6,019.00 25.5K
14:43 6,019.03 6,019.03 6,017.33 6,017.39 5.1K
14:44 6,016.26 6,017.35 6,016.26 6,017.35 7.5K
14:45 6,017.35 6,017.41 6,017.09 6,017.41 3.3K
14:46 6,017.80 6,018.05 6,017.80 6,017.98 8.5K
14:47 6,017.99 6,017.99 6,017.74 6,017.74 1.6K
14:48 6,017.74 6,018.13 6,017.74 6,018.06 2.7K
14:49 6,018.03 6,018.41 6,017.51 6,018.41 3.5K
14:50 6,017.93 6,017.93 6,017.29 6,017.67 7.3K
14:51 6,017.27 6,017.78 6,017.21 6,017.78 4.1K
14:52 6,017.99 6,018.95 6,017.99 6,018.95 8.7K
14:53 6,020.05 6,020.81 6,020.05 6,020.81 7.4K
14:54 6,020.85 6,020.85 6,019.22 6,019.82 12.0K
14:55 6,019.70 6,020.15 6,019.70 6,020.09 5.7K
14:56 6,020.15 6,020.15 6,020.02 6,020.02 1.2K
14:57 6,021.30 6,021.30 6,021.25 6,021.25 7.8K
14:58 6,021.13 6,021.68 6,021.13 6,021.68 8.4K
14:59 6,021.69 6,021.69 6,021.62 6,021.68 10.1K
15:00 6,022.03 6,022.03 6,021.64 6,021.64 16.8K
15:01 6,021.64 6,022.21 6,021.32 6,022.21 5.9K
15:02 6,022.78 6,022.78 6,022.45 6,022.45 6.7K
15:03 6,022.45 6,022.72 6,021.28 6,021.28 9.6K
15:04 6,021.94 6,022.12 6,021.80 6,022.12 7.2K
15:05 6,021.73 6,022.23 6,021.72 6,022.23 7.4K
15:06 6,022.23 6,023.13 6,022.11 6,023.13 7.4K
15:07 6,023.13 6,023.13 6,022.49 6,022.75 5.9K
15:08 6,022.50 6,023.12 6,022.26 6,023.12 8.3K
15:09 6,023.25 6,023.41 6,023.25 6,023.41 1.0K
15:10 6,022.94 6,022.94 6,022.78 6,022.78 8.6K
15:11 6,021.74 6,021.74 6,018.22 6,018.22 16.2K
15:12 6,017.16 6,017.16 6,015.16 6,015.16 9.6K
15:13 6,014.55 6,014.55 6,013.56 6,013.61 6.3K
15:14 6,013.36 6,013.36 6,012.49 6,012.82 7.3K
15:15 6,012.55 6,012.55 6,011.83 6,011.94 6.6K
15:16 6,012.51 6,013.13 6,012.14 6,013.13 12.0K
15:17 6,012.63 6,013.21 6,012.63 6,012.93 14.2K
15:18 6,012.43 6,012.88 6,012.32 6,012.32 20.1K
15:19 6,011.31 6,013.01 6,011.31 6,013.01 6.6K
15:20 6,013.26 6,013.63 6,013.11 6,013.11 7.2K
15:21 6,012.93 6,013.17 6,012.64 6,012.64 5.3K
15:22 6,013.09 6,013.09 6,012.25 6,012.32 9.6K
15:23 6,013.01 6,013.18 6,012.89 6,013.18 5.3K
15:24 6,013.25 6,013.25 6,012.61 6,012.61 4.1K
15:25 6,011.91 6,011.91 6,011.11 6,011.68 13.0K
15:26 6,012.15 6,014.02 6,012.15 6,014.02 15.4K
15:27 6,013.52 6,013.85 6,011.85 6,011.85 9.9K
15:28 6,012.77 6,013.32 6,012.68 6,012.68 10.6K
15:29 6,012.79 6,014.99 6,012.79 6,014.99 8.3K
15:30 6,015.03 6,015.20 6,013.73 6,013.73 9.5K
15:31 6,014.46 6,014.65 6,012.50 6,012.50 9.9K
15:32 6,013.08 6,014.08 6,013.08 6,013.84 10.1K
15:33 6,013.97 6,013.97 6,012.87 6,012.87 4.7K
15:34 6,011.58 6,012.45 6,011.58 6,012.01 12.4K
15:35 6,012.07 6,012.83 6,012.07 6,012.83 9.7K
15:36 6,013.65 6,016.52 6,013.65 6,015.57 12.9K
15:37 6,013.67 6,013.92 6,013.40 6,013.92 15.6K
15:38 6,013.27 6,013.27 6,011.22 6,011.23 12.1K
15:39 6,011.62 6,011.68 6,011.62 6,011.68 2.6K
15:40 6,011.36 6,011.36 6,008.99 6,009.63 30.3K
15:41 6,010.01 6,011.65 6,010.01 6,011.65 8.8K
15:42 6,011.77 6,012.46 6,011.77 6,011.82 10.5K
15:43 6,011.46 6,012.26 6,011.46 6,012.26 12.6K
15:44 6,012.50 6,012.50 6,012.04 6,012.04 18.5K
15:45 6,010.52 6,010.52 6,009.38 6,009.38 14.7K
15:46 6,008.80 6,009.49 6,008.80 6,009.49 17.8K
15:47 6,009.23 6,011.33 6,009.23 6,011.33 15.2K
15:48 6,011.21 6,011.21 6,010.78 6,011.03 12.6K
15:49 6,010.94 6,013.36 6,010.94 6,013.33 18.4K
15:50 6,014.28 6,014.28 6,008.87 6,008.87 77.8K
15:51 6,008.79 6,008.79 6,008.29 6,008.49 21.1K
15:52 6,008.54 6,009.05 6,008.02 6,008.71 29.0K
15:53 6,008.14 6,008.14 6,007.48 6,007.48 32.7K
15:54 6,007.50 6,008.80 6,007.50 6,008.80 38.5K
15:55 6,008.28 6,009.30 6,007.41 6,007.41 46.7K
15:56 6,006.80 6,006.80 6,004.58 6,006.56 59.2K
15:57 6,005.95 6,006.01 6,005.68 6,005.68 29.6K
15:58 6,008.00 6,008.31 6,007.86 6,007.86 40.6K
15:59 6,007.83 6,008.82 6,007.83 6,008.66 57.3K
16:00 6,009.36 6,009.36 6,006.95 6,006.95 2,298.2K
16:01 6,006.95 6,006.95 6,006.95 6,006.95 3.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし